アルトナーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,230 | 2,252 | 2,212 | 2,228 | +13 | +0.6% | 27,800 |
| 2024/05/07 | 2,193 | 2,225 | 2,180 | 2,215 | +40 | +1.8% | 21,900 |
| 2024/05/02 | 2,215 | 2,215 | 2,175 | 2,175 | -11 | -0.5% | 13,600 |
| 2024/05/01 | 2,189 | 2,205 | 2,176 | 2,186 | +2 | +0.1% | 23,400 |
| 2024/04/30 | 2,200 | 2,200 | 2,159 | 2,184 | +28 | +1.3% | 28,600 |
| 2024/04/26 | 2,129 | 2,158 | 2,104 | 2,156 | +23 | +1.1% | 112,900 |
| 2024/04/25 | 2,136 | 2,153 | 2,116 | 2,133 | -8 | -0.4% | 18,700 |
| 2024/04/24 | 2,133 | 2,153 | 2,118 | 2,141 | +26 | +1.2% | 25,000 |
| 2024/04/23 | 2,111 | 2,131 | 2,096 | 2,115 | +15 | +0.7% | 20,700 |
| 2024/04/22 | 2,076 | 2,111 | 2,065 | 2,100 | +40 | +1.9% | 47,500 |
| 2024/04/19 | 2,102 | 2,110 | 2,049 | 2,060 | -62 | -2.9% | 53,000 |
| 2024/04/18 | 2,110 | 2,139 | 2,088 | 2,122 | -13 | -0.6% | 38,400 |
| 2024/04/17 | 2,127 | 2,153 | 2,110 | 2,135 | +19 | +0.9% | 31,300 |
| 2024/04/16 | 2,148 | 2,157 | 2,106 | 2,116 | -44 | -2% | 64,800 |
| 2024/04/15 | 2,186 | 2,196 | 2,160 | 2,160 | -57 | -2.6% | 72,300 |
| 2024/04/12 | 2,222 | 2,226 | 2,198 | 2,217 | -4 | -0.2% | 41,700 |
| 2024/04/11 | 2,260 | 2,260 | 2,218 | 2,221 | -54 | -2.4% | 34,200 |
| 2024/04/10 | 2,266 | 2,310 | 2,262 | 2,275 | +2 | +0.1% | 27,700 |
| 2024/04/09 | 2,290 | 2,290 | 2,262 | 2,273 | -2 | -0.1% | 27,900 |
| 2024/04/08 | 2,297 | 2,299 | 2,266 | 2,275 | -22 | -1% | 34,200 |
| 2024/04/05 | 2,205 | 2,297 | 2,205 | 2,297 | +74 | +3.3% | 36,500 |
| 2024/04/04 | 2,251 | 2,256 | 2,222 | 2,223 | -25 | -1.1% | 30,200 |
| 2024/04/03 | 2,287 | 2,287 | 2,234 | 2,248 | -44 | -1.9% | 35,500 |
| 2024/04/02 | 2,350 | 2,350 | 2,287 | 2,292 | -55 | -2.3% | 45,900 |
| 2024/04/01 | 2,428 | 2,430 | 2,346 | 2,347 | -66 | -2.7% | 46,200 |
| 2024/03/29 | 2,343 | 2,424 | 2,343 | 2,413 | +72 | +3.1% | 48,000 |
| 2024/03/28 | 2,309 | 2,371 | 2,305 | 2,341 | +33 | +1.4% | 43,300 |
| 2024/03/27 | 2,343 | 2,344 | 2,307 | 2,308 | -18 | -0.8% | 27,100 |
| 2024/03/26 | 2,290 | 2,329 | 2,278 | 2,326 | +14 | +0.6% | 34,100 |
| 2024/03/25 | 2,351 | 2,353 | 2,310 | 2,312 | -41 | -1.7% | 48,700 |
| 2024/03/22 | 2,386 | 2,430 | 2,353 | 2,353 | -39 | -1.6% | 53,400 |
| 2024/03/21 | 2,400 | 2,468 | 2,392 | 2,392 | +6 | +0.3% | 85,400 |
| 2024/03/19 | 2,454 | 2,464 | 2,378 | 2,386 | -90 | -3.6% | 84,000 |
| 2024/03/18 | 2,359 | 2,514 | 2,345 | 2,476 | +79 | +3.3% | 117,100 |
| 2024/03/15 | 2,431 | 2,465 | 2,304 | 2,397 | +16 | +0.7% | 228,000 |
| 2024/03/14 | 2,414 | 2,414 | 2,337 | 2,381 | +6 | +0.3% | 137,600 |
| 2024/03/13 | 2,442 | 2,442 | 2,346 | 2,375 | -66 | -2.7% | 72,000 |
| 2024/03/12 | 2,401 | 2,444 | 2,360 | 2,441 | -26 | -1.1% | 61,200 |
| 2024/03/11 | 2,440 | 2,499 | 2,416 | 2,467 | -11 | -0.4% | 56,300 |
| 2024/03/08 | 2,502 | 2,527 | 2,478 | 2,478 | -47 | -1.9% | 32,800 |
| 2024/03/07 | 2,600 | 2,631 | 2,516 | 2,525 | -68 | -2.6% | 66,600 |
| 2024/03/06 | 2,584 | 2,608 | 2,553 | 2,593 | +7 | +0.3% | 63,300 |
| 2024/03/05 | 2,478 | 2,599 | 2,470 | 2,586 | +107 | +4.3% | 95,300 |
| 2024/03/04 | 2,541 | 2,553 | 2,475 | 2,479 | -27 | -1.1% | 59,000 |
| 2024/03/01 | 2,537 | 2,580 | 2,496 | 2,506 | -17 | -0.7% | 82,000 |
| 2024/02/29 | 2,473 | 2,525 | 2,437 | 2,523 | +85 | +3.5% | 79,400 |
| 2024/02/28 | 2,396 | 2,457 | 2,386 | 2,438 | +41 | +1.7% | 46,800 |
| 2024/02/27 | 2,405 | 2,420 | 2,381 | 2,397 | -6 | -0.2% | 47,300 |
| 2024/02/26 | 2,400 | 2,450 | 2,381 | 2,403 | -45 | -1.8% | 77,400 |
| 2024/02/22 | 2,511 | 2,512 | 2,443 | 2,448 | -13 | -0.5% | 75,200 |
1～
50
件表示中 / 4042件
類似銘柄と比較する
現在ご覧いただいている「アルトナー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルトナー | 223,100円 | +5.4% | +11.0% | 3.59% | 20.13倍 | 5.55倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ファルコＨＤ | 220,500円 | -8.3% | -31.1% | 5.22% | 14.26倍 | 0.90倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| ＧＥＮＯＶＡ | 131,800円 | +30.2% | +28.7% | 0.00% | 15.58倍 | 5.01倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 学究社 | 212,100円 | +15.5% | +7.6% | 4.10% | 11.35倍 | 3.81倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ナレルＧ | 273,800円 | +21.3% | +10.3% | 4.02% | 12.22倍 | 1.93倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
